6999 KOA(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0291,0341,0191,02926,0001,029
2015-12-291,0041,0261,0031,02323,9001,023
2015-12-281,0001,0199951,01657,4001,016
2015-12-2598898998098363,600983
2015-12-249951,00798698854,400988
2015-12-221,0151,0159921,00047,9001,000
2015-12-211,0361,0361,0011,01538,7001,015
2015-12-181,0451,0481,0201,02239,0001,022
2015-12-171,0431,0551,0351,03641,9001,036
2015-12-169991,0379991,03244,0001,032
2015-12-151,0081,01199899878,400998
2015-12-141,0121,0241,0051,01147,2001,011
2015-12-111,0281,0511,0281,03563,0001,035
2015-12-101,0411,0411,0301,03030,0001,030
2015-12-091,0541,0621,0461,05234,6001,052
2015-12-081,0731,0731,0601,06535,6001,065
2015-12-071,0901,0911,0731,07528,6001,075
2015-12-041,0661,0731,0581,06834,9001,068
2015-12-031,0751,0821,0711,07830,7001,078
2015-12-021,0981,1491,0751,08152,9001,081
2015-12-011,0791,0981,0791,09849,7001,098
2015-11-301,0751,0851,0751,07944,9001,079
2015-11-271,0741,0791,0701,07422,3001,074
2015-11-261,0691,0691,0611,06831,8001,068
2015-11-251,0651,0671,0511,05932,4001,059
2015-11-241,0551,0711,0551,06939,7001,069
2015-11-201,0561,0601,0491,06039,1001,060
2015-11-191,0551,0651,0511,05656,4001,056
2015-11-181,0751,0791,0481,05160,6001,051
2015-11-171,0651,0811,0651,07539,3001,075
2015-11-161,0551,0641,0501,06141,1001,061
2015-11-131,0741,0781,0571,07063,9001,070
2015-11-121,0701,0861,0671,08340,3001,083
2015-11-111,0561,0781,0561,07754,6001,077
2015-11-101,0661,0721,0551,06646,1001,066
2015-11-091,0441,0681,0441,068102,2001,068
2015-11-061,0251,0411,0201,03766,3001,037
2015-11-051,0091,0251,0091,01865,7001,018
2015-11-049991,0239991,01570,0001,015
2015-11-021,0111,01199099587,300995
2015-10-301,0081,0211,0081,01176,4001,011
2015-10-291,0241,0241,0091,01471,3001,014
2015-10-281,0111,0201,0031,01488,8001,014
2015-10-279981,0189971,007147,1001,007
2015-10-261,0501,0631,0451,05829,2001,058
2015-10-231,0631,0671,0311,03885,0001,038
2015-10-221,0091,0351,0091,03375,1001,033
2015-10-219991,0319921,030209,1001,030
2015-10-201,0951,1081,0931,09316,5001,093
2015-10-191,1081,1151,0991,10111,7001,101
2015-10-161,1201,1271,1021,10437,1001,104
2015-10-151,0961,1321,0961,12331,3001,123
2015-10-141,1021,1081,0941,09637,8001,096
2015-10-131,1151,1261,1131,12021,9001,120
2015-10-091,0991,1311,0971,12651,1001,126
2015-10-081,0881,1051,0851,09719,4001,097
2015-10-071,1021,1061,0841,10525,6001,105
2015-10-061,0851,1041,0791,09160,7001,091
2015-10-051,0621,0751,0501,06625,4001,066
2015-10-021,0401,0591,0331,05330,4001,053
2015-10-011,0401,0571,0311,05233,2001,052
2015-09-301,0321,0481,0211,03754,1001,037
2015-09-291,0381,0381,0131,01662,1001,016
2015-09-281,0501,0681,0221,05381,2001,053
2015-09-251,0141,0461,0071,04476,7001,044
2015-09-241,0371,0471,0141,014119,9001,014
2015-09-181,0831,0861,0571,05885,6001,058
2015-09-171,0751,0791,0631,07154,1001,071
2015-09-161,0811,0811,0551,07569,0001,075
2015-09-151,0631,0751,0481,05145,4001,051
2015-09-141,0581,0581,0301,03332,6001,033
2015-09-111,0321,0571,0321,04673,4001,046
2015-09-101,0251,0481,0161,04165,6001,041
2015-09-091,0221,0561,0211,05566,8001,055
2015-09-089991,0209991,00049,8001,000
2015-09-079941,0079751,00345,0001,003
2015-09-041,0261,02698799673,400996
2015-09-031,0371,0441,0191,02151,9001,021
2015-09-021,0171,0461,0101,019117,1001,019
2015-09-011,0731,0741,0431,043111,8001,043
2015-08-311,0861,0861,0571,076102,9001,076
2015-08-281,0991,1071,0861,09868,3001,098
2015-08-271,0861,0931,0681,073110,5001,073
2015-08-261,0421,0631,0191,056102,0001,056
2015-08-251,0201,0851,0051,012145,8001,012
2015-08-241,0331,0881,0331,050121,9001,050
2015-08-211,1001,1131,0811,08180,6001,081
2015-08-201,1491,1511,1251,12551,3001,125
2015-08-191,1731,1811,1521,15273,7001,152
2015-08-181,1851,1911,1671,18671,7001,186
2015-08-171,1811,1861,1721,18545,5001,185
2015-08-141,1761,1841,1661,17969,5001,179
2015-08-131,1591,1891,1591,17598,2001,175
2015-08-121,1711,1931,1551,170113,9001,170
2015-08-111,1851,1981,1711,18375,5001,183
2015-08-101,1701,1821,1581,18274,1001,182
2015-08-071,1891,1891,1621,17082,3001,170
2015-08-061,1451,1931,1451,173143,0001,173
2015-08-051,1271,1431,1131,13483,9001,134
2015-08-041,1431,1431,1201,13868,9001,138
2015-08-031,1341,1481,1291,14394,7001,143
2015-07-311,1051,1321,1001,128118,5001,128
2015-07-301,1011,1201,0781,086158,3001,086
2015-07-291,1371,1421,0851,093263,0001,093
2015-07-281,1661,1831,1441,161171,0001,161
2015-07-271,1601,1821,1601,166209,5001,166
2015-07-241,2551,2621,2351,25078,7001,250
2015-07-231,2461,2641,2441,26473,1001,264
2015-07-221,2381,2461,2201,24156,7001,241
2015-07-211,2581,2581,2391,24560,5001,245
2015-07-171,2471,2521,2351,25144,0001,251
2015-07-161,2561,2561,2351,24476,8001,244
2015-07-151,2591,2601,2311,25296,2001,252
2015-07-141,2471,2721,2321,261107,7001,261
2015-07-131,2201,2311,2101,22233,0001,222
2015-07-101,2221,2221,1911,20394,6001,203
2015-07-091,2001,2071,1701,205102,0001,205
2015-07-081,2561,2601,2241,22485,3001,224
2015-07-071,2651,2851,2581,26265,8001,262
2015-07-061,2751,2801,2571,26493,6001,264
2015-07-031,2951,2981,2821,29153,4001,291
2015-07-021,3051,3131,2931,29862,4001,298
2015-07-011,3161,3171,2961,30055,2001,300
2015-06-301,3051,3161,2981,31675,8001,316
2015-06-291,3231,3241,3051,31476,2001,314
2015-06-261,3451,3491,3231,34777,1001,347
2015-06-251,3571,3571,3301,33352,9001,333
2015-06-241,3501,3701,3491,35999,6001,359
2015-06-231,3401,3501,3241,350161,7001,350
2015-06-221,3221,3501,3131,332109,3001,332
2015-06-191,3061,3251,3051,319111,2001,319
2015-06-181,3121,3151,2981,29967,7001,299
2015-06-171,3111,3221,3071,31875,9001,318
2015-06-161,3281,3281,3101,31169,1001,311
2015-06-151,3341,3341,3081,32978,8001,329
2015-06-121,3201,3361,3091,334234,5001,334
2015-06-111,3031,3201,2901,31375,3001,313
2015-06-101,2961,3041,2781,29385,1001,293
2015-06-091,3021,3061,2851,29084,0001,290
2015-06-081,3001,3211,2991,310129,6001,310
2015-06-051,2841,2991,2781,29680,2001,296
2015-06-041,2951,3221,2861,290165,7001,290
2015-06-031,2871,3011,2781,294198,3001,294
2015-06-021,2731,2901,2571,278176,6001,278
2015-06-011,2681,2681,2551,26145,0001,261
2015-05-291,2671,2781,2611,26686,8001,266
2015-05-281,2751,2841,2521,25887,6001,258
2015-05-271,2681,2741,2551,271144,6001,271
2015-05-261,2751,2841,2631,26457,7001,264
2015-05-251,2651,2781,2601,26785,6001,267
2015-05-221,2641,2651,2461,25863,1001,258
2015-05-211,2361,2651,2361,25379,0001,253
2015-05-201,2541,2701,2351,236108,5001,236
2015-05-191,2461,2631,2381,249127,7001,249
2015-05-181,2301,2421,2261,23945,4001,239
2015-05-151,2241,2281,2081,22338,3001,223
2015-05-141,2031,2101,1811,205142,8001,205
2015-05-131,2391,2411,2101,220176,4001,220
2015-05-121,2511,2561,2231,25461,6001,254
2015-05-111,2551,2661,2491,25195,8001,251
2015-05-081,2301,2551,2231,25480,1001,254
2015-05-071,2221,2481,2171,22876,9001,228
2015-05-011,2271,2371,2211,22862,8001,228
2015-04-301,2261,2481,2171,23291,0001,232
2015-04-281,2501,2501,2301,24061,3001,240
2015-04-271,2541,2541,2221,24558,6001,245
2015-04-241,2461,2551,2391,24879,0001,248
2015-04-231,2381,2641,2321,247156,3001,247
2015-04-221,2151,2421,2051,238135,5001,238
2015-04-211,2321,2751,2121,219441,1001,219
2015-04-201,2201,2291,2001,20568,1001,205
2015-04-171,2201,2291,2131,21861,2001,218
2015-04-161,2221,2271,2081,22270,0001,222
2015-04-151,2191,2281,2101,221102,4001,221
2015-04-141,2051,2331,1991,232112,1001,232
2015-04-131,2091,2131,1961,19831,8001,198
2015-04-101,2101,2121,1941,20847,1001,208
2015-04-091,2171,2171,2051,20827,3001,208
2015-04-081,2291,2361,2051,20960,6001,209
2015-04-071,2181,2401,2061,220113,1001,220
2015-04-061,2081,2181,2071,21138,2001,211
2015-04-031,2001,2181,2001,21156,3001,211
2015-04-021,1681,2071,1681,194121,1001,194
2015-04-011,1661,1741,1521,16767,7001,167
2015-03-311,1901,1931,1691,16926,4001,169
2015-03-301,1941,1941,1621,17159,9001,171
2015-03-271,1851,2101,1761,18167,3001,181
2015-03-261,2201,2211,2011,20845,8001,208
2015-03-251,2381,2421,2181,23285,4001,232
2015-03-241,2201,2391,2161,23885,8001,238
2015-03-231,2291,2311,1991,21662,7001,216
2015-03-201,2001,2421,1881,217152,6001,217
2015-03-191,2361,2501,1931,196184,4001,196
2015-03-181,2251,2391,2181,236165,2001,236
2015-03-171,2331,2401,2201,228128,8001,228
2015-03-161,2001,2381,2001,238180,5001,238
2015-03-131,1991,2001,1931,194102,4001,194
2015-03-121,1701,1991,1701,191136,3001,191
2015-03-111,1521,1901,1521,18087,4001,180
2015-03-101,1891,1901,1611,16673,6001,166
2015-03-091,1811,1921,1741,18233,1001,182
2015-03-061,1981,1991,1871,19285,7001,192
2015-03-051,1821,1991,1701,189144,3001,189
2015-03-041,1591,1791,1541,17460,2001,174
2015-03-031,1891,1931,1581,16379,6001,163
2015-03-021,1931,1991,1761,19181,8001,191
2015-02-271,1901,1981,1841,19386,8001,193
2015-02-261,1751,1941,1721,18972,6001,189
2015-02-251,1701,1771,1611,17645,7001,176
2015-02-241,1681,1691,1591,16751,2001,167
2015-02-231,1701,1731,1541,15831,9001,158
2015-02-201,1651,1731,1561,17352,8001,173
2015-02-191,1461,1671,1371,162105,2001,162
2015-02-181,1401,1491,1341,14495,3001,144
2015-02-171,1211,1391,1211,12636,7001,126
2015-02-161,1261,1411,1211,13675,0001,136
2015-02-131,1171,1251,1101,11080,4001,110
2015-02-121,1301,1411,1181,11973,0001,119
2015-02-101,1041,1211,1041,11739,6001,117
2015-02-091,1231,1241,1121,11952,9001,119
2015-02-061,1111,1191,1051,11568,9001,115
2015-02-051,1051,1111,0961,10792,3001,107
2015-02-041,0981,1071,0941,10159,2001,101
2015-02-031,0851,0961,0831,092105,4001,092
2015-02-021,0851,0881,0721,08549,5001,085
2015-01-301,0811,0961,0811,08684,4001,086
2015-01-291,0821,0931,0771,081128,2001,081
2015-01-281,1081,1141,0891,103183,5001,103
2015-01-271,1621,1681,1071,114351,1001,114
2015-01-261,1301,1621,1201,16268,7001,162
2015-01-231,1081,1141,0981,10543,2001,105
2015-01-221,1061,1061,0831,10083,1001,100
2015-01-211,1221,1221,1021,106126,3001,106
2015-01-201,1001,1221,0981,12250,2001,122
2015-01-191,1111,1351,0961,10994,1001,109
2015-01-161,1171,1541,0881,11082,8001,110
2015-01-151,1051,1201,1001,11740,9001,117
2015-01-141,1241,1291,0961,09940,0001,099
2015-01-131,1251,1301,1121,13045,3001,130
2015-01-091,1351,1421,1251,13548,8001,135
2015-01-081,1161,1331,1161,12734,5001,127
2015-01-071,1131,1201,1111,11433,7001,114
2015-01-061,1301,1301,1081,11069,9001,110
2015-01-051,1421,1641,1391,15347,6001,153

分割・併合履歴 : [1983-03-28]1株→1.1株